Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.08	32.08	32.02	32.06	869,310	-0.01(-0.04%)
Feb 27, 2017	32.06	32.08	32.05	32.08	464,453	+0.03(+0.09%)
Feb 24, 2017	32.02	32.05	31.99	32.05	456,004	+0.02(+0.05%)
Feb 23, 2017	32.05	32.09	31.98	32.03	459,919	+0.03(+0.08%)
Feb 22, 2017	31.99	32.03	31.97	32.00	786,839	+0.03(+0.08%)
Feb 21, 2017	31.93	31.98	31.90	31.98	318,954	+0.08(+0.25%)
Feb 17, 2017		31.90	31.90	31.90	0	+0.01(+0.02%)
Feb 16, 2017	31.89	31.90	31.86	31.89	487,021	+0.00(+0.00%)
Feb 15, 2017	31.90	31.92	31.85	31.89	562,513	+0.01(+0.02%)
Feb 14, 2017	31.87	31.88	31.80	31.88	571,271	+0.03(+0.08%)
Feb 13, 2017	31.86	31.88	31.86	31.86	2,383,351	+0.01(+0.04%)
Feb 10, 2017	31.84	31.85	31.83	31.84	475,272	+0.01(+0.02%)
Feb 09, 2017	31.86	31.87	31.83	31.84	1,046,406	+0.01(+0.02%)
Feb 08, 2017	31.86	31.86	31.82	31.83	1,043,648	-0.01(-0.04%)
Feb 07, 2017	31.89	31.89	31.81	31.84	398,801	-0.01(-0.04%)
Feb 06, 2017	31.88	31.91	31.85	31.86	632,216	+0.00(+0.00%)
Feb 03, 2017	31.85	31.87	31.82	31.86	1,307,076	+0.03(+0.10%)
Feb 02, 2017	31.74	31.82	31.74	31.82	695,203	+0.04(+0.13%)
Feb 01, 2017	31.72	31.78	31.70	31.78	969,885	+0.07(+0.21%)
Jan 31, 2017	31.71	31.72	31.67	31.72	869,779	+0.01(+0.02%)
Jan 30, 2017	31.73	31.73	31.66	31.71	823,061	-0.02(-0.06%)
Jan 27, 2017	31.72	31.73	31.68	31.73	484,805	+0.02(+0.06%)
Jan 26, 2017	31.68	31.72	31.68	31.71	600,824	-0.03(-0.08%)
Jan 25, 2017	31.69	31.74	31.68	31.74	1,590,801	+0.07(+0.21%)
Jan 24, 2017	31.58	31.67	31.58	31.67	464,810	+0.03(+0.08%)
Jan 23, 2017	31.64	31.64	31.60	31.64	558,761	+0.03(+0.08%)
Jan 20, 2017	31.62	31.64	31.56	31.62	484,335	+0.05(+0.15%)
Jan 19, 2017	31.64	31.64	31.57	31.57	737,605	-0.07(-0.23%)
Jan 18, 2017	31.63	31.65	31.61	31.64	536,881	+0.03(+0.08%)
Jan 17, 2017	31.66	31.67	31.61	31.62	591,523	-0.02(-0.06%)
Jan 13, 2017		31.64	31.64	31.64	0	+0.02(+0.06%)
Jan 12, 2017	31.66	31.68	31.62	31.62	639,984	-0.01(-0.04%)
Jan 11, 2017	31.66	31.66	31.61	31.63	693,320	+0.00(+0.00%)
Jan 10, 2017	31.66	31.68	31.63	31.63	465,779	+0.00(+0.00%)
Jan 09, 2017	31.68	31.68	31.61	31.63	696,290	-0.01(-0.02%)
Jan 06, 2017	31.64	31.65	31.60	31.64	462,942	+0.02(+0.06%)
Jan 05, 2017	31.64	31.68	31.59	31.62	409,907	-0.02(-0.07%)
Jan 04, 2017	31.58	31.64	31.56	31.64	452,932	+0.10(+0.31%)
Jan 03, 2017	31.56	31.56	31.51	31.54	526,814	+0.07(+0.23%)
Dec 30, 2016		31.47	31.47	31.47	0	-0.02(-0.06%)
Dec 29, 2016	31.54	31.54	31.47	31.49	455,736	+0.02(+0.06%)
Dec 28, 2016	31.53	31.56	31.46	31.47	555,066	-0.02(-0.06%)
Dec 27, 2016	31.50	31.51	31.42	31.49	619,134	+0.03(+0.11%)
Dec 23, 2016		31.46	31.46	31.46	0	+0.04(+0.13%)
Dec 22, 2016	31.42	31.42	31.30	31.42	800,202	+0.09(+0.28%)
Dec 21, 2016	31.34	31.34	31.30	31.33	558,727	+0.03(+0.11%)
Dec 20, 2016	31.30	31.32	31.25	31.30	1,038,982	+0.05(+0.15%)
Dec 19, 2016	31.27	31.30	31.24	31.25	499,919	+0.00(+0.00%)
Dec 16, 2016	31.28	31.29	31.24	31.25	431,652	+0.04(+0.14%)
Dec 15, 2016	31.20	31.24	31.15	31.21	555,255	+0.02(+0.07%)
Dec 14, 2016	31.32	31.38	31.16	31.18	1,827,586	-0.15(-0.49%)
Dec 13, 2016	31.32	31.35	31.30	31.34	592,753	+0.07(+0.22%)
Dec 12, 2016	31.27	31.32	31.25	31.27	551,628	-0.01(-0.03%)
Dec 09, 2016	31.24	31.30	31.21	31.28	477,341	+0.03(+0.11%)
Dec 08, 2016	31.24	31.26	31.19	31.24	1,074,552	-0.06(-0.19%)
Dec 07, 2016	31.16	31.32	31.16	31.30	809,125	+0.14(+0.45%)
Dec 06, 2016	31.06	31.17	31.04	31.16	409,039	+0.11(+0.34%)
Dec 05, 2016	31.02	31.06	31.00	31.06	489,942	+0.07(+0.21%)
Dec 02, 2016	30.88	31.00	30.88	30.99	1,329,596	+0.11(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.